AXS Esoterica NextG Economy ETF (WUGI)
BATS: WUGI · Real-Time Price · USD
89.78
+0.43 (0.48%)
Dec 5, 2025, 4:00 PM EST - Market closed
WUGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89.95 | 89.95 | 89.78 | 89.78 | 89.78 | 0.49% | 727 |
| Dec 4, 2025 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | 0.39% | 49 |
| Dec 3, 2025 | 88.95 | 89.03 | 88.95 | 89.00 | 89.00 | 0.33% | 5,337 |
| Dec 2, 2025 | 88.90 | 88.90 | 88.71 | 88.71 | 88.71 | 1.08% | 244 |
| Dec 1, 2025 | 87.38 | 87.76 | 87.38 | 87.76 | 87.76 | -0.25% | 306 |
| Nov 28, 2025 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | 0.51% | 74 |
| Nov 26, 2025 | 87.40 | 87.54 | 87.40 | 87.54 | 87.54 | 0.80% | 751 |
| Nov 25, 2025 | 85.59 | 86.84 | 85.50 | 86.84 | 86.84 | 0.62% | 2,463 |
| Nov 24, 2025 | 84.23 | 86.31 | 84.23 | 86.31 | 86.31 | 3.10% | 502 |
| Nov 21, 2025 | 82.56 | 83.71 | 82.56 | 83.71 | 83.71 | -0.48% | 1,485 |
| Nov 20, 2025 | 87.69 | 87.69 | 83.92 | 84.12 | 84.12 | -2.05% | 2,000 |
| Nov 19, 2025 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | 0.59% | 110 |
| Nov 18, 2025 | 84.50 | 85.82 | 84.50 | 85.37 | 85.37 | -1.18% | 1,505 |
| Nov 17, 2025 | 86.05 | 86.39 | 85.97 | 86.39 | 86.39 | -1.15% | 884 |
| Nov 14, 2025 | 87.00 | 87.40 | 86.66 | 87.40 | 87.40 | 0.43% | 906 |
| Nov 13, 2025 | 87.21 | 87.21 | 87.03 | 87.03 | 87.03 | -2.37% | 669 |
| Nov 12, 2025 | 89.10 | 89.14 | 89.10 | 89.14 | 89.14 | -0.67% | 508 |
| Nov 11, 2025 | 89.74 | 89.74 | 89.74 | 89.74 | 89.74 | -1.06% | 50 |
| Nov 10, 2025 | 90.14 | 90.70 | 89.73 | 90.70 | 90.70 | 2.29% | 930 |
| Nov 7, 2025 | 87.20 | 88.66 | 87.20 | 88.66 | 88.66 | -0.49% | 1,705 |
| Nov 6, 2025 | 89.96 | 89.96 | 88.92 | 89.10 | 89.10 | -1.88% | 704 |
| Nov 5, 2025 | 90.46 | 90.81 | 90.45 | 90.81 | 90.81 | 0.30% | 324 |
| Nov 4, 2025 | 91.59 | 92.04 | 90.54 | 90.54 | 90.54 | -2.67% | 673 |
| Nov 3, 2025 | 93.06 | 93.53 | 93.02 | 93.02 | 93.02 | -0.04% | 1,223 |
| Oct 31, 2025 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | 0.85% | 134 |
| Oct 30, 2025 | 92.27 | 92.27 | 92.27 | 92.27 | 92.27 | -1.72% | 107 |
| Oct 29, 2025 | 93.56 | 93.91 | 93.56 | 93.88 | 93.88 | 0.78% | 786 |
| Oct 28, 2025 | 92.98 | 93.19 | 92.20 | 93.16 | 93.16 | 0.62% | 1,276 |
| Oct 27, 2025 | 92.30 | 92.58 | 92.17 | 92.58 | 92.58 | 1.63% | 815 |
| Oct 24, 2025 | 90.91 | 91.10 | 90.91 | 91.10 | 91.10 | 1.08% | 1,720 |
| Oct 23, 2025 | 89.38 | 90.12 | 89.38 | 90.12 | 90.12 | 1.23% | 697 |
| Oct 22, 2025 | 90.01 | 90.01 | 89.03 | 89.03 | 89.03 | -1.08% | 528 |
| Oct 21, 2025 | 90.25 | 90.25 | 90.00 | 90.00 | 90.00 | -0.04% | 499 |
| Oct 20, 2025 | 90.04 | 90.04 | 90.04 | 90.04 | 90.03 | 0.69% | 155 |
| Oct 17, 2025 | 89.42 | 89.42 | 89.42 | 89.42 | 89.42 | -0.38% | 107 |
| Oct 16, 2025 | 89.68 | 89.76 | 89.66 | 89.76 | 89.76 | -0.11% | 1,484 |
| Oct 15, 2025 | 89.89 | 89.89 | 89.85 | 89.85 | 89.85 | 0.63% | 319 |
| Oct 14, 2025 | 89.85 | 89.85 | 89.29 | 89.29 | 89.29 | -1.67% | 583 |
| Oct 13, 2025 | 90.81 | 90.81 | 90.81 | 90.81 | 90.81 | 3.07% | 541 |
| Oct 10, 2025 | 92.31 | 92.31 | 88.11 | 88.11 | 88.11 | -4.07% | 252 |
| Oct 9, 2025 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | -0.11% | 356 |
| Oct 8, 2025 | 91.31 | 91.94 | 91.31 | 91.94 | 91.94 | 1.75% | 575 |
| Oct 7, 2025 | 91.29 | 91.29 | 89.90 | 90.36 | 90.36 | -0.94% | 4,354 |
| Oct 6, 2025 | 91.49 | 91.59 | 91.09 | 91.23 | 91.23 | 0.71% | 639 |
| Oct 3, 2025 | 91.19 | 91.19 | 90.58 | 90.58 | 90.58 | -0.29% | 234 |
| Oct 2, 2025 | 90.68 | 90.85 | 90.68 | 90.85 | 90.85 | 0.77% | 258 |
| Oct 1, 2025 | 90.16 | 90.16 | 90.16 | 90.16 | 90.16 | 0.32% | 364 |
| Sep 30, 2025 | 89.78 | 89.94 | 89.78 | 89.87 | 89.87 | 0.09% | 593 |
| Sep 29, 2025 | 90.23 | 90.35 | 89.79 | 89.79 | 89.79 | 0.52% | 417 |
| Sep 26, 2025 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | 0.42% | 268 |
| Sep 25, 2025 | 88.39 | 88.94 | 88.39 | 88.94 | 88.94 | -0.41% | 2,181 |
| Sep 24, 2025 | 90.33 | 90.33 | 89.31 | 89.31 | 89.31 | -0.50% | 185 |
| Sep 23, 2025 | 90.43 | 90.43 | 89.66 | 89.76 | 89.76 | -1.10% | 466 |
| Sep 22, 2025 | 89.80 | 90.76 | 89.80 | 90.76 | 90.76 | 0.84% | 1,650 |
| Sep 19, 2025 | 89.56 | 90.00 | 89.56 | 90.00 | 90.00 | 0.52% | 996 |
| Sep 18, 2025 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | 1.78% | 396 |
| Sep 17, 2025 | 87.76 | 88.16 | 87.72 | 87.97 | 87.97 | -0.51% | 564 |
| Sep 16, 2025 | 88.35 | 88.42 | 88.35 | 88.42 | 88.42 | -0.17% | 253 |
| Sep 15, 2025 | 88.26 | 88.57 | 88.26 | 88.57 | 88.57 | 0.59% | 579 |
| Sep 12, 2025 | 88.46 | 88.46 | 88.06 | 88.06 | 88.06 | -0.46% | 413 |
| Sep 11, 2025 | 88.48 | 88.60 | 88.32 | 88.47 | 88.47 | 0.64% | 1,412 |
| Sep 10, 2025 | 87.88 | 88.38 | 87.87 | 87.91 | 87.91 | -0.58% | 942 |
| Sep 9, 2025 | 88.00 | 88.42 | 88.00 | 88.42 | 88.42 | 0.56% | 6,608 |
| Sep 8, 2025 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | 1.64% | 134 |
| Sep 5, 2025 | 85.67 | 86.51 | 85.67 | 86.51 | 86.51 | 1.27% | 271 |
| Sep 4, 2025 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | 0.29% | 167 |
| Sep 3, 2025 | 85.04 | 85.18 | 85.04 | 85.18 | 85.18 | 0.40% | 262 |
| Sep 2, 2025 | 84.70 | 84.84 | 84.25 | 84.84 | 84.84 | -0.71% | 829 |
| Aug 29, 2025 | 85.42 | 85.44 | 85.42 | 85.44 | 85.44 | -1.47% | 320 |
| Aug 28, 2025 | 86.13 | 86.71 | 86.13 | 86.71 | 86.71 | 1.74% | 956 |
| Aug 27, 2025 | 84.72 | 85.23 | 84.72 | 85.23 | 85.23 | 0.41% | 419 |
| Aug 26, 2025 | 84.76 | 84.90 | 84.74 | 84.88 | 84.88 | 0.12% | 562 |
| Aug 25, 2025 | 84.71 | 85.01 | 84.71 | 84.79 | 84.78 | 0.17% | 2,325 |
| Aug 22, 2025 | 83.89 | 84.76 | 83.89 | 84.64 | 84.64 | 1.80% | 483 |
| Aug 21, 2025 | 83.09 | 83.15 | 83.03 | 83.15 | 83.15 | -0.22% | 511 |
| Aug 20, 2025 | 82.30 | 83.33 | 82.30 | 83.33 | 83.33 | -0.43% | 979 |
| Aug 19, 2025 | 84.72 | 84.72 | 83.69 | 83.69 | 83.69 | -2.13% | 370 |
| Aug 18, 2025 | 84.87 | 85.51 | 84.87 | 85.51 | 85.51 | 0.50% | 753 |
| Aug 15, 2025 | 84.79 | 85.09 | 84.79 | 85.09 | 85.09 | 0.39% | 2,539 |
| Aug 14, 2025 | 84.70 | 85.01 | 84.62 | 84.76 | 84.76 | -0.58% | 656 |
| Aug 13, 2025 | 85.59 | 85.59 | 85.09 | 85.25 | 85.25 | 0.27% | 2,652 |
| Aug 12, 2025 | 84.38 | 85.02 | 84.11 | 85.02 | 85.02 | 1.12% | 11,901 |
| Aug 11, 2025 | 84.56 | 84.56 | 83.98 | 84.09 | 84.09 | -0.53% | 583 |
| Aug 8, 2025 | 84.60 | 84.62 | 84.54 | 84.54 | 84.54 | -0.29% | 1,143 |
| Aug 7, 2025 | 85.76 | 85.76 | 84.28 | 84.78 | 84.78 | 0.30% | 1,224 |
| Aug 6, 2025 | 83.71 | 84.52 | 83.71 | 84.52 | 84.52 | 1.05% | 550 |
| Aug 5, 2025 | 84.48 | 84.48 | 83.65 | 83.65 | 83.65 | -0.74% | 1,670 |
| Aug 4, 2025 | 84.10 | 84.27 | 83.78 | 84.27 | 84.27 | 1.90% | 777 |
| Aug 1, 2025 | 82.96 | 82.96 | 82.40 | 82.70 | 82.70 | -2.59% | 1,212 |
| Jul 31, 2025 | 85.74 | 85.74 | 84.59 | 84.90 | 84.89 | 0.22% | 2,154 |
| Jul 30, 2025 | 84.26 | 85.04 | 81.24 | 84.71 | 84.71 | 0.15% | 10,093 |
| Jul 29, 2025 | 85.29 | 85.29 | 84.59 | 84.59 | 84.58 | -0.08% | 632 |
| Jul 28, 2025 | 84.65 | 84.65 | 84.65 | 84.65 | 84.65 | 0.13% | 161 |
| Jul 25, 2025 | 84.66 | 84.66 | 84.55 | 84.55 | 84.54 | 0.14% | 487 |
| Jul 24, 2025 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | 0.52% | 141 |
| Jul 23, 2025 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | 1.03% | 239 |
| Jul 22, 2025 | 83.12 | 83.14 | 83.12 | 83.14 | 83.13 | -0.51% | 214 |
| Jul 21, 2025 | 83.66 | 83.90 | 83.57 | 83.57 | 83.57 | 0.35% | 605 |
| Jul 18, 2025 | 83.41 | 83.41 | 83.27 | 83.27 | 83.27 | - | 581 |
| Jul 17, 2025 | 83.00 | 83.27 | 83.00 | 83.27 | 83.27 | 1.14% | 1,097 |